Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 221.50 | 221.50 | 216.61 | 218.92 | 395 | -2.58(-1.16%) |
Apr 28, 2022 | 220.50 | 223.46 | 219.36 | 221.50 | 641 | +5.45(+2.52%) |
Apr 27, 2022 | 217.81 | 219.50 | 214.81 | 216.05 | 2,537 | -3.61(-1.64%) |
Apr 26, 2022 | 228.50 | 228.50 | 215.00 | 219.66 | 2,923 | -9.77(-4.26%) |
Apr 25, 2022 | 225.00 | 230.00 | 223.72 | 229.43 | 1,745 | -2.37(-1.02%) |
Apr 22, 2022 | 235.00 | 235.00 | 230.52 | 231.80 | 1,456 | -7.20(-3.01%) |
Apr 21, 2022 | 242.00 | 243.49 | 236.60 | 239.00 | 900 | +4.51(+1.92%) |
Apr 20, 2022 | 233.00 | 238.50 | 231.81 | 234.49 | 5,266 | +3.49(+1.51%) |
Apr 19, 2022 | 224.55 | 234.13 | 224.55 | 231.00 | 1,871 | +10.00(+4.52%) |
Apr 18, 2022 | 230.00 | 230.00 | 221.00 | 221.00 | 1,220 | -3.53(-1.57%) |
Apr 14, 2022 | 227.00 | 230.00 | 223.15 | 224.53 | 2,977 | -4.22(-1.84%) |
Apr 13, 2022 | 223.00 | 229.07 | 223.00 | 228.75 | 1,000 | +4.37(+1.95%) |
Apr 12, 2022 | 225.02 | 228.95 | 224.04 | 224.38 | 1,400 | -7.12(-3.08%) |
Apr 11, 2022 | 232.63 | 234.27 | 231.16 | 231.50 | 226 | -3.50(-1.49%) |
Apr 08, 2022 | 227.00 | 235.72 | 227.00 | 235.00 | 605 | +1.03(+0.44%) |
Apr 07, 2022 | 239.50 | 239.50 | 229.86 | 233.97 | 459 | +0.97(+0.42%) |
Apr 06, 2022 | 237.50 | 237.96 | 228.90 | 233.00 | 1,452 | -12.32(-5.02%) |
Apr 05, 2022 | 242.05 | 251.05 | 241.04 | 245.32 | 1,172 | -5.72(-2.28%) |
Apr 04, 2022 | 253.00 | 257.20 | 247.32 | 251.04 | 253 | -1.68(-0.66%) |
Apr 01, 2022 | 248.80 | 259.91 | 248.80 | 252.72 | 219 | +3.72(+1.49%) |
Mar 31, 2022 | 259.00 | 259.00 | 245.28 | 249.00 | 3,015 | -10.00(-3.86%) |
Mar 30, 2022 | 262.75 | 267.11 | 258.53 | 259.00 | 1,075 | -7.41(-2.78%) |
Mar 29, 2022 | 270.50 | 270.50 | 253.50 | 266.41 | 2,692 | +20.41(+8.30%) |
Mar 28, 2022 | 238.02 | 250.00 | 238.02 | 246.00 | 519 | -0.87(-0.35%) |
Mar 25, 2022 | 249.00 | 249.00 | 236.33 | 246.87 | 1,253 | +2.85(+1.17%) |
Mar 24, 2022 | 249.50 | 249.50 | 241.34 | 244.02 | 1,008 | +2.72(+1.13%) |
Mar 23, 2022 | 245.20 | 247.90 | 237.10 | 241.31 | 1,714 | -6.69(-2.70%) |
Mar 22, 2022 | 243.35 | 253.32 | 243.35 | 248.00 | 2,041 | +2.80(+1.14%) |
Mar 21, 2022 | 253.50 | 253.50 | 243.00 | 245.20 | 1,702 | -3.47(-1.40%) |
Mar 18, 2022 | 238.08 | 248.67 | 230.30 | 248.67 | 4,317 | +10.22(+4.29%) |
Mar 17, 2022 | 250.50 | 250.50 | 236.95 | 238.45 | 2,851 | -9.05(-3.66%) |
Mar 16, 2022 | 235.90 | 247.50 | 234.45 | 247.50 | 1,092 | +11.50(+4.87%) |
Mar 15, 2022 | 231.00 | 238.00 | 225.00 | 236.00 | 464 | +5.99(+2.60%) |
Mar 14, 2022 | 232.41 | 233.97 | 224.00 | 230.01 | 1,471 | +10.01(+4.55%) |
Mar 11, 2022 | 234.00 | 234.00 | 220.00 | 220.00 | 2,466 | -2.00(-0.90%) |
Mar 10, 2022 | 229.50 | 229.50 | 220.00 | 222.00 | 3,148 | -14.93(-6.30%) |
Mar 09, 2022 | 227.50 | 241.00 | 226.50 | 236.93 | 2,309 | +26.92(+12.82%) |
Mar 08, 2022 | 215.09 | 217.00 | 205.75 | 210.01 | 4,337 | +10.02(+5.01%) |
Mar 07, 2022 | 203.00 | 215.50 | 198.00 | 199.99 | 6,018 | -12.42(-5.85%) |
Mar 04, 2022 | 226.50 | 226.50 | 210.28 | 212.41 | 6,442 | -24.59(-10.38%) |
Mar 03, 2022 | 249.00 | 249.00 | 233.95 | 237.00 | 1,396 | -7.00(-2.87%) |
Mar 02, 2022 | 244.06 | 246.47 | 240.00 | 244.00 | 1,294 | +2.99(+1.24%) |
Mar 01, 2022 | 250.08 | 260.00 | 240.00 | 241.01 | 4,861 | -17.79(-6.87%) |
Feb 28, 2022 | 267.06 | 272.00 | 257.71 | 258.80 | 988 | -13.76(-5.05%) |
Feb 25, 2022 | 269.08 | 273.67 | 269.50 | 272.56 | 2,312 | +11.81(+4.53%) |
Feb 24, 2022 | 255.00 | 261.50 | 251.19 | 260.75 | 2,587 | -9.55(-3.53%) |
Feb 23, 2022 | 277.50 | 288.80 | 270.30 | 270.30 | 1,481 | -12.06(-4.27%) |
Feb 22, 2022 | 283.90 | 295.00 | 277.72 | 282.36 | 1,165 | +7.73(+2.81%) |
Feb 18, 2022 | 274.63 | 0 | -7.37(-2.61%) | |||
Feb 17, 2022 | 277.00 | 289.43 | 277.00 | 282.00 | 421 | -8.00(-2.76%) |
Feb 16, 2022 | 279.53 | 294.00 | 279.53 | 290.00 | 755 | -0.40(-0.14%) |
Feb 15, 2022 | 288.00 | 290.77 | 281.80 | 290.40 | 362 | +18.51(+6.81%) |
Feb 14, 2022 | 277.78 | 277.78 | 269.05 | 271.89 | 1,296 | -12.99(-4.56%) |
Feb 11, 2022 | 293.72 | 295.77 | 284.00 | 284.88 | 899 | -10.89(-3.68%) |
Feb 10, 2022 | 293.27 | 295.77 | 290.00 | 295.77 | 379 | +11.27(+3.96%) |
Feb 09, 2022 | 289.20 | 300.90 | 284.11 | 284.50 | 730 | +7.50(+2.71%) |
Feb 08, 2022 | 281.93 | 285.77 | 275.00 | 277.00 | 1,157 | -1.68(-0.60%) |
Feb 07, 2022 | 291.65 | 291.65 | 278.68 | 278.68 | 678 | -6.28(-2.20%) |
Feb 04, 2022 | 274.50 | 286.00 | 274.50 | 284.96 | 585 | -7.53(-2.57%) |
Feb 03, 2022 | 285.00 | 292.50 | 292.49 | 1,269 | -5.51(-1.85%) | |
Feb 02, 2022 | 288.00 | 298.00 | 288.00 | 298.00 | 461 | +6.00(+2.05%) |